U.S. markets close in 3 hours 33 minutes

International Seaways, Inc. (INSW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.25+0.27 (+1.59%)
As of 12:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202116.9917.2616.8217.2517.2576,533
Sep 22, 202116.6317.4616.6316.9816.98185,500
Sep 21, 202116.1916.7216.0816.4216.42346,400
Sep 20, 202116.2116.3015.7115.9415.94428,000
Sep 17, 202117.2517.5016.5216.6916.691,064,000
Sep 16, 202117.7017.8017.2117.3717.37383,900
Sep 15, 202117.4217.7917.3017.7017.70406,300
Sep 14, 202117.9218.0017.3217.4517.45257,500
Sep 13, 202117.6418.1017.3617.7517.75221,300
Sep 10, 202117.7918.0017.4617.4617.46215,400
Sep 09, 202117.0818.0117.0817.6117.61280,700
Sep 08, 202117.9018.0117.1317.2817.28373,400
Sep 08, 20210.06 Dividend
Sep 07, 202118.1618.6317.8617.8917.83324,300
Sep 03, 202117.8518.1917.7518.1318.07168,200
Sep 02, 202117.6818.1117.6317.8517.79298,400
Sep 01, 202117.0217.7517.0217.6917.63252,800
Aug 31, 202116.6017.2216.4417.2017.14277,300
Aug 30, 202117.2417.2416.5516.6316.57144,600
Aug 27, 202116.4217.1916.4217.0717.01200,400
Aug 26, 202116.7717.1016.4616.4716.41223,800
Aug 25, 202116.5116.9716.3616.8716.81183,400
Aug 24, 202116.5716.8116.3816.5816.52205,200
Aug 23, 202116.0416.5415.8216.4716.41215,400
Aug 20, 202115.8416.1315.5115.9415.89403,900
Aug 19, 202115.9016.1115.6315.9915.94265,800
Aug 18, 202116.2616.5516.1016.2516.20236,500
Aug 17, 202115.7416.3915.7116.2616.21197,200
Aug 16, 202115.8216.1015.6315.8315.78193,600
Aug 13, 202115.9816.2215.4016.0215.97211,000
Aug 12, 202116.7116.7115.7915.8815.83202,700
Aug 11, 202116.3216.7616.1416.7116.65209,100
Aug 10, 202115.0016.2915.0016.1916.14308,500
Aug 09, 202116.0016.0014.9515.0114.96383,700
Aug 06, 202115.9716.2415.7016.0716.02192,300
Aug 05, 202116.1016.2715.5315.7015.65223,300
Aug 04, 202116.0216.1615.6415.9115.86227,800
Aug 03, 202116.5416.6515.8416.3816.33190,700
Aug 02, 202116.5116.9816.2816.3916.34169,400
Jul 30, 202116.7016.9316.3616.4516.39211,000
Jul 29, 202116.7416.9916.5716.7616.70176,000
Jul 28, 202116.7516.7816.3316.6016.54245,300
Jul 27, 202116.6016.8015.9416.5216.46275,200
Jul 26, 202116.8817.4316.6316.8716.81332,700
Jul 23, 202116.7716.9016.2816.7316.67289,700
Jul 22, 202116.8016.9416.0416.5516.49407,900
Jul 21, 202115.7516.9715.6416.7616.70401,000
Jul 20, 202114.6815.5514.3215.3615.31634,000
Jul 19, 202115.5615.5914.5914.6914.641,017,900
Jul 16, 202117.5417.9115.8716.0015.95628,100
Jul 15, 202117.4417.4816.8317.4517.39941,800
Jul 14, 202117.1817.8216.8917.1817.12290,100
Jul 14, 20211.12 Dividend
Jul 13, 202118.9919.1118.0918.2517.07288,800
Jul 12, 202119.0519.1818.5918.9817.76175,500
Jul 09, 202119.0019.5318.7719.0517.82153,400
Jul 08, 202118.8119.0118.4318.8917.67180,600
Jul 07, 202119.6919.8119.0119.1317.90188,300
Jul 06, 202119.7720.5519.5019.8618.58252,300
Jul 02, 202119.0419.5118.7419.5018.24193,600
Jul 01, 202119.6319.6318.6018.7317.52188,400
Jun 30, 202119.3119.6219.0419.1817.94188,600
Jun 29, 202119.2319.4319.1019.1517.91252,700
Jun 28, 202120.2420.2418.9419.1617.92244,400
Jun 25, 202120.6420.8320.3220.3619.05348,500
Jun 24, 202120.0120.7319.7820.7319.39124,000
Jun 23, 202119.6320.0319.6319.9418.65134,100
Jun 22, 202119.4519.6318.9719.5218.26124,000
Jun 21, 202119.5819.8319.4619.6218.3598,000
Jun 18, 202119.4919.7419.1319.3818.13238,700
Jun 17, 202120.1720.2819.1919.6918.42120,400
Jun 16, 202120.0020.3719.8520.1818.88124,200
Jun 15, 202119.9520.1819.4220.0818.78110,500
Jun 14, 202120.1520.2519.7919.8918.61126,100
Jun 11, 202120.0820.4419.8520.1918.89135,700
Jun 11, 20210.06 Dividend
Jun 10, 202120.5420.6019.9620.0318.68150,900
Jun 09, 202120.5320.8120.1520.3018.93183,100
Jun 08, 202120.4020.7820.4020.6019.21135,700
Jun 07, 202120.0720.6019.9320.5319.15216,900
Jun 04, 202120.1120.2519.5419.8818.54215,300
Jun 03, 202119.6520.2119.4419.9218.58116,200
Jun 02, 202120.5020.5019.4919.8618.52299,100
Jun 01, 202120.1820.4220.0520.2818.91250,900
May 28, 202120.0520.2419.9420.0418.6974,300
May 27, 202120.7520.7819.7619.9718.63215,300
May 26, 202120.4120.8020.3420.5419.16112,500
May 25, 202121.0721.0820.3920.4219.05164,100
May 24, 202120.9821.1720.7320.9419.53155,700
May 21, 202120.4721.2720.2221.0919.67169,300
May 20, 202120.0720.2519.4720.2118.85187,700
May 19, 202119.7720.3419.4120.1518.79110,300
May 18, 202120.0020.2919.6920.0118.66153,100
May 17, 202120.0120.0519.3419.8818.54101,400
May 14, 202120.1220.5919.8820.0718.72125,400
May 13, 202119.1420.0819.1119.9618.62156,700
May 12, 202119.5919.9119.2519.4018.09148,300
May 11, 202119.7120.0719.3619.6018.28211,200
May 10, 202120.8121.0420.2320.2718.91163,600
May 07, 202120.3021.0020.0120.4519.07345,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...